Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1986
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $12.75 | $12.75 | 44,000 | — | — |
| 1986-12-30 | $12.38 | $12.38 | 34,700 | — | — |
| 1986-12-29 | $12.00 | $12.00 | 10,900 | — | — |
| 1986-12-26 | $12.88 | $12.88 | 8,700 | — | — |
| 1986-12-24 | $12.75 | $12.75 | 8,400 | — | — |
| 1986-12-23 | $12.50 | $12.50 | 8,600 | — | — |
| 1986-12-22 | $13.25 | $13.25 | 16,900 | — | — |
| 1986-12-19 | $13.63 | $13.63 | 27,100 | — | — |
| 1986-12-18 | $12.50 | $12.50 | 14,300 | — | — |
| 1986-12-17 | $12.50 | $12.50 | 18,200 | — | — |
| 1986-12-16 | $12.25 | $12.25 | 6,300 | — | — |
| 1986-12-15 | $12.13 | $12.13 | 28,400 | — | — |
| 1986-12-12 | $11.75 | $11.75 | 28,900 | — | — |
| 1986-12-11 | $12.75 | $12.75 | 12,600 | — | — |
| 1986-12-10 | $13.75 | $13.75 | 700 | — | — |
| 1986-12-09 | $14.00 | $14.00 | 12,300 | — | — |
| 1986-12-08 | $14.50 | $14.50 | 2,700 | — | — |
| 1986-12-05 | $14.50 | $14.50 | 9,600 | — | — |
| 1986-12-04 | $14.38 | $14.38 | 3,600 | — | — |
| 1986-12-03 | $14.50 | $14.50 | 44,600 | — | — |
| 1986-12-02 | $14.50 | $14.50 | 79,200 | — | — |
| 1986-12-01 | $14.08 | $14.08 | 11,100 | — | — |
| 1986-11-28 | $14.25 | $14.25 | 8,700 | — | — |
| 1986-11-26 | $14.25 | $14.25 | 6,900 | — | — |
| 1986-11-25 | $14.00 | $14.00 | 24,750 | — | — |
| 1986-11-24 | $13.92 | $13.92 | 3,150 | — | — |
| 1986-11-21 | $14.00 | $14.00 | 2,100 | — | — |
| 1986-11-20 | $13.92 | $13.92 | 9,300 | — | — |
| 1986-11-19 | $13.75 | $13.75 | 4,950 | — | — |
| 1986-11-18 | $14.00 | $14.00 | 7,500 | — | — |
| 1986-11-17 | $14.25 | $14.25 | 12,450 | — | — |
| 1986-11-14 | $14.25 | $14.25 | 16,950 | — | — |
| 1986-11-13 | $14.17 | $14.17 | 4,500 | — | — |
| 1986-11-12 | $14.08 | $14.08 | 4,050 | — | — |
| 1986-11-11 | $14.25 | $14.25 | 15,150 | — | — |
| 1986-11-10 | $14.17 | $14.17 | 10,200 | — | — |
| 1986-11-07 | $14.25 | $14.25 | 24,150 | — | — |
| 1986-11-06 | $14.08 | $14.08 | 3,150 | — | — |
| 1986-11-05 | $14.08 | $14.08 | 2,550 | — | — |
| 1986-11-04 | $14.17 | $14.17 | 40,650 | — | — |
| 1986-11-03 | $14.08 | $14.08 | 7,800 | — | — |
| 1986-10-31 | $14.17 | $14.17 | 16,050 | — | — |
| 1986-10-30 | $14.75 | $14.75 | 9,000 | — | — |
| 1986-10-29 | $14.42 | $14.42 | 4,350 | — | — |
| 1986-10-28 | $14.50 | $14.50 | 11,100 | — | — |
| 1986-10-27 | $14.17 | $14.17 | 3,150 | — | — |
| 1986-10-24 | $14.17 | $14.17 | 8,700 | — | — |
| 1986-10-23 | $14.08 | $14.08 | 1,800 | — | — |
| 1986-10-22 | $13.92 | $13.92 | 2,250 | — | — |
| 1986-10-21 | $14.00 | $14.00 | 20,400 | — | — |
| 1986-10-20 | $13.58 | $13.58 | 8,850 | — | — |
| 1986-10-17 | $13.58 | $13.58 | 3,900 | — | — |
| 1986-10-16 | $13.50 | $13.50 | 5,100 | — | — |
| 1986-10-15 | $13.67 | $13.67 | 25,650 | — | — |
| 1986-10-14 | $13.42 | $13.42 | 1,350 | — | — |
| 1986-10-13 | $13.58 | $13.58 | 2,100 | — | — |
| 1986-10-10 | $13.83 | $13.83 | 1,950 | — | — |
| 1986-10-09 | $13.67 | $13.67 | 8,100 | — | — |
| 1986-10-08 | $14.00 | $14.00 | 9,900 | — | — |
| 1986-10-07 | $13.50 | $13.50 | 6,900 | — | — |
| 1986-10-06 | $13.83 | $13.83 | 5,250 | — | — |
| 1986-10-03 | $14.17 | $14.17 | 7,500 | — | — |
| 1986-10-02 | $14.50 | $14.50 | 12,000 | — | — |
| 1986-10-01 | $14.25 | $14.25 | 11,100 | — | — |
| 1986-09-30 | $13.42 | $13.42 | 11,700 | — | — |
| 1986-09-29 | $13.08 | $13.08 | 9,150 | — | — |
| 1986-09-26 | $13.67 | $13.67 | 7,200 | — | — |
| 1986-09-25 | $13.92 | $13.92 | 3,450 | — | — |
| 1986-09-24 | $14.58 | $14.58 | 5,550 | — | — |
| 1986-09-23 | $14.50 | $14.50 | 8,400 | — | — |
| 1986-09-22 | $14.17 | $14.17 | 10,350 | — | — |
| 1986-09-19 | $14.50 | $14.50 | 7,200 | — | — |
| 1986-09-18 | $15.00 | $15.00 | 16,350 | — | — |
| 1986-09-17 | $14.17 | $14.17 | 4,200 | — | — |
| 1986-09-16 | $13.75 | $13.75 | 21,000 | — | — |
| 1986-09-15 | $13.75 | $13.75 | 19,050 | — | — |
| 1986-09-12 | $14.08 | $14.08 | 19,500 | — | — |
| 1986-09-11 | $13.75 | $13.75 | 39,450 | — | — |
| 1986-09-10 | $14.75 | $14.75 | 32,100 | — | — |
| 1986-09-09 | $15.33 | $15.33 | 57,450 | — | — |
| 1986-09-08 | $15.33 | $15.33 | 43,800 | — | — |
| 1986-09-05 | $16.00 | $16.00 | 11,400 | — | — |
| 1986-09-04 | $16.83 | $16.83 | 3,300 | — | — |
| 1986-09-03 | $16.58 | $16.58 | 6,450 | — | — |
| 1986-09-02 | $16.83 | $16.83 | 16,350 | — | — |
| 1986-08-29 | $16.75 | $16.75 | 10,950 | — | — |
| 1986-08-28 | $16.42 | $16.42 | 2,250 | — | — |
| 1986-08-27 | $16.42 | $16.42 | 18,900 | — | — |
| 1986-08-26 | $16.08 | $16.08 | 4,800 | — | — |
| 1986-08-25 | $16.33 | $16.33 | 7,650 | — | — |
| 1986-08-22 | $16.33 | $16.33 | 4,200 | — | — |
| 1986-08-21 | $16.50 | $16.50 | 6,600 | — | — |
| 1986-08-20 | $16.25 | $16.25 | 7,650 | — | — |
| 1986-08-19 | $16.42 | $16.42 | 7,350 | — | — |
| 1986-08-18 | $16.67 | $16.67 | 4,800 | — | — |
| 1986-08-15 | $17.00 | $17.00 | 3,600 | — | — |
| 1986-08-14 | $17.33 | $17.33 | 5,700 | — | — |
| 1986-08-13 | $17.33 | $17.33 | 17,550 | — | — |
| 1986-08-12 | $17.42 | $17.42 | 24,000 | — | — |
| 1986-08-11 | $17.17 | $17.17 | 1,500 | — | — |
| 1986-08-08 | $17.08 | $17.08 | 1,500 | — | — |
| 1986-08-07 | $17.08 | $17.08 | 9,000 | — | — |
| 1986-08-06 | $17.33 | $17.33 | 4,800 | — | — |
| 1986-08-05 | $17.33 | $17.33 | 20,850 | — | — |
| 1986-08-04 | $16.83 | $16.83 | 13,350 | — | — |
| 1986-08-01 | $17.50 | $17.50 | 18,750 | — | — |
| 1986-07-31 | $17.50 | $17.50 | 6,300 | — | — |
| 1986-07-30 | $17.50 | $17.50 | 24,000 | — | — |
| 1986-07-29 | $17.75 | $17.75 | 18,750 | — | — |
| 1986-07-28 | $17.75 | $17.75 | 125,550 | — | — |
| 1986-07-25 | $18.08 | $18.08 | 17,400 | — | — |
| 1986-07-24 | $18.17 | $18.17 | 4,800 | — | — |
| 1986-07-23 | $17.92 | $17.92 | 69,000 | — | — |
| 1986-07-22 | $18.83 | $18.83 | 21,300 | — | — |
| 1986-07-21 | $18.67 | $18.67 | 34,800 | — | — |
| 1986-07-18 | $17.50 | $17.50 | 13,950 | — | — |
| 1986-07-17 | $17.00 | $17.00 | 18,750 | — | — |
| 1986-07-16 | $15.33 | $15.33 | 50,250 | — | — |
| 1986-07-15 | $15.50 | $15.50 | 54,300 | — | — |
| 1986-07-14 | $16.00 | $16.00 | 32,850 | — | — |
| 1986-07-11 | $17.75 | $17.75 | 12,450 | — | — |
| 1986-07-10 | $17.58 | $17.58 | 17,550 | — | — |
| 1986-07-09 | $17.67 | $17.67 | 29,250 | — | — |
| 1986-07-08 | $17.75 | $17.75 | 72,450 | — | — |
| 1986-07-07 | $18.17 | $18.17 | 65,100 | — | — |
| 1986-07-03 | $19.67 | $19.67 | 17,850 | — | — |
| 1986-07-02 | $20.83 | $20.83 | 8,850 | — | — |
| 1986-07-01 | $20.92 | $20.92 | 10,500 | — | — |
| 1986-06-30 | $20.92 | $20.92 | 32,250 | — | — |
| 1986-06-27 | $21.00 | $21.00 | 23,400 | — | — |
| 1986-06-26 | $20.50 | $20.50 | 17,100 | — | — |
| 1986-06-25 | $19.58 | $19.58 | 21,150 | — | — |
| 1986-06-24 | $19.00 | $19.00 | 23,850 | — | — |
| 1986-06-23 | $19.50 | $19.50 | 64,500 | — | — |
| 1986-06-20 | $18.83 | $18.83 | 33,000 | — | — |
| 1986-06-19 | $20.33 | $20.33 | 20,100 | — | — |
| 1986-06-18 | $20.83 | $20.83 | 10,350 | — | — |
| 1986-06-17 | $21.50 | $21.50 | 4,800 | — | — |
| 1986-06-16 | $21.67 | $21.67 | 2,400 | — | — |
| 1986-06-13 | $21.67 | $21.67 | 13,650 | — | — |
| 1986-06-12 | $20.83 | $20.83 | 8,250 | — | — |
| 1986-06-11 | $20.92 | $20.92 | 10,200 | — | — |
| 1986-06-10 | $20.83 | $20.83 | 16,950 | — | — |
| 1986-06-09 | $21.67 | $21.67 | 11,400 | — | — |
| 1986-06-06 | $21.92 | $21.92 | 1,350 | — | — |
| 1986-06-05 | $21.83 | $21.83 | 5,550 | — | — |
| 1986-06-04 | $21.58 | $21.58 | 19,050 | — | — |
| 1986-06-03 | $22.42 | $22.42 | 6,600 | — | — |
| 1986-06-02 | $22.42 | $22.42 | 15,450 | — | — |
| 1986-05-30 | $22.67 | $22.67 | 13,950 | — | — |
| 1986-05-29 | $23.00 | $23.00 | 13,350 | — | — |
| 1986-05-28 | $23.08 | $23.08 | 16,050 | — | — |
| 1986-05-27 | $23.17 | $23.17 | 39,150 | — | — |
| 1986-05-23 | $22.17 | $22.17 | 24,600 | — | — |
| 1986-05-22 | $20.83 | $20.83 | 5,700 | — | — |
| 1986-05-21 | $20.75 | $20.75 | 12,900 | — | — |
| 1986-05-20 | $20.83 | $20.83 | 13,350 | — | — |
| 1986-05-19 | $20.83 | $20.83 | 2,400 | — | — |
| 1986-05-16 | $21.00 | $21.00 | 6,750 | — | — |
| 1986-05-15 | $21.08 | $21.08 | 16,950 | — | — |
| 1986-05-14 | $20.92 | $20.92 | 16,200 | — | — |
| 1986-05-13 | $21.00 | $21.00 | 4,950 | — | — |
| 1986-05-12 | $20.83 | $20.83 | 4,800 | — | — |
| 1986-05-09 | $21.33 | $21.33 | 18,600 | — | — |
| 1986-05-08 | $21.08 | $21.08 | 21,900 | — | — |
| 1986-05-07 | $20.67 | $20.67 | 26,850 | — | — |
| 1986-05-06 | $20.42 | $20.42 | 12,750 | — | — |
| 1986-05-05 | $19.67 | $19.67 | 10,050 | — | — |
| 1986-05-02 | $19.33 | $19.33 | 28,800 | — | — |
| 1986-05-01 | $19.08 | $19.08 | 78,000 | — | — |
| 1986-04-30 | $19.58 | $19.58 | 32,400 | — | — |
| 1986-04-29 | $21.25 | $21.25 | 6,600 | — | — |
| 1986-04-28 | $21.50 | $21.50 | 8,850 | — | — |
| 1986-04-25 | $21.17 | $21.17 | 12,900 | — | — |
| 1986-04-24 | $21.17 | $21.17 | 18,300 | — | — |
| 1986-04-23 | $21.08 | $21.08 | 33,450 | — | — |
| 1986-04-22 | $22.17 | $22.17 | 33,900 | — | — |
| 1986-04-21 | $22.50 | $22.50 | 41,100 | — | — |
| 1986-04-18 | $21.00 | $21.00 | 21,600 | — | — |
| 1986-04-17 | $20.67 | $20.67 | 62,700 | — | — |
| 1986-04-16 | $20.58 | $20.58 | 21,600 | — | — |
| 1986-04-15 | $20.17 | $20.17 | 10,200 | — | — |
| 1986-04-14 | $20.42 | $20.42 | 29,700 | — | — |
| 1986-04-11 | $20.25 | $20.25 | 29,550 | — | — |
| 1986-04-10 | $19.83 | $19.83 | 4,800 | — | — |
| 1986-04-09 | $19.83 | $19.83 | 15,150 | — | — |
| 1986-04-08 | $19.33 | $19.33 | 6,600 | — | — |
| 1986-04-07 | $19.25 | $19.25 | 25,800 | — | — |
| 1986-04-04 | $19.25 | $19.25 | 11,850 | — | — |
| 1986-04-03 | $19.25 | $19.25 | 16,500 | — | — |
| 1986-04-02 | $19.50 | $19.50 | 9,300 | — | — |
| 1986-04-01 | $19.83 | $19.83 | 13,500 | — | — |
| 1986-03-31 | $19.92 | $19.92 | 10,050 | — | — |
| 1986-03-27 | $19.83 | $19.83 | 16,650 | — | — |
| 1986-03-26 | $19.08 | $19.08 | 28,650 | — | — |
| 1986-03-25 | $19.25 | $19.25 | 15,150 | — | — |
| 1986-03-24 | $19.33 | $19.33 | 32,700 | — | — |
| 1986-03-21 | $20.00 | $20.00 | 70,200 | — | — |
| 1986-03-20 | $20.42 | $20.42 | 74,850 | — | — |
| 1986-03-19 | $19.00 | $19.00 | 65,700 | — | — |
| 1986-03-18 | $18.33 | $18.33 | 10,200 | — | — |
| 1986-03-17 | $18.33 | $18.33 | 28,050 | — | — |
| 1986-03-14 | $18.08 | $18.08 | 21,450 | — | — |
| 1986-03-13 | $17.67 | $17.67 | 6,000 | — | — |
| 1986-03-12 | $17.67 | $17.67 | 33,900 | — | — |
| 1986-03-11 | $18.42 | $18.42 | 30,000 | — | — |
| 1986-03-10 | $18.33 | $18.33 | 33,150 | — | — |
| 1986-03-07 | $18.00 | $18.00 | 36,300 | — | — |
| 1986-03-06 | $17.17 | $17.17 | 25,200 | — | — |
| 1986-03-05 | $16.83 | $16.83 | 30,300 | — | — |
| 1986-03-04 | $16.67 | $16.67 | 2,850 | — | — |
| 1986-03-03 | $16.75 | $16.75 | 15,750 | — | — |
| 1986-02-28 | $16.67 | $16.67 | 11,850 | — | — |
| 1986-02-27 | $16.33 | $16.33 | 28,350 | — | — |
| 1986-02-26 | $15.83 | $15.83 | 23,850 | — | — |
| 1986-02-25 | $15.25 | $15.25 | 22,050 | — | — |
| 1986-02-24 | $16.33 | $16.33 | 17,700 | — | — |
| 1986-02-21 | $17.25 | $17.25 | 12,000 | — | — |
| 1986-02-20 | $17.17 | $17.17 | 11,250 | — | — |
| 1986-02-19 | $17.08 | $17.08 | 13,200 | — | — |
| 1986-02-18 | $17.17 | $17.17 | 19,200 | — | — |
| 1986-02-14 | $17.00 | $17.00 | 61,650 | — | — |
| 1986-02-13 | $16.67 | $16.67 | 76,800 | — | — |
| 1986-02-12 | $16.17 | $16.17 | 7,950 | — | — |
| 1986-02-11 | $16.08 | $16.08 | 16,350 | — | — |
| 1986-02-10 | $16.42 | $16.42 | 36,750 | — | — |
| 1986-02-07 | $16.25 | $16.25 | 62,250 | — | — |
| 1986-02-06 | $15.83 | $15.83 | 21,150 | — | — |
| 1986-02-05 | $15.75 | $15.75 | 5,250 | — | — |
| 1986-02-04 | $15.92 | $15.92 | 13,350 | — | — |
| 1986-02-03 | $15.92 | $15.92 | 23,100 | — | — |
| 1986-01-31 | $15.50 | $15.50 | 4,800 | — | — |
| 1986-01-30 | $15.33 | $15.33 | 3,000 | — | — |
| 1986-01-29 | $15.25 | $15.25 | 60,600 | — | — |
| 1986-01-28 | $15.25 | $15.25 | 46,800 | — | — |
| 1986-01-27 | $15.17 | $15.17 | 82,800 | — | — |
| 1986-01-24 | $15.25 | $15.25 | 10,650 | — | — |
| 1986-01-23 | $15.25 | $15.25 | 6,450 | — | — |
| 1986-01-22 | $15.17 | $15.17 | 20,250 | — | — |
| 1986-01-21 | $15.08 | $15.08 | 5,550 | — | — |
| 1986-01-20 | $15.25 | $15.25 | 16,800 | — | — |
| 1986-01-17 | $15.25 | $15.25 | 7,500 | — | — |
| 1986-01-16 | $15.25 | $15.25 | 13,200 | — | — |
| 1986-01-15 | $15.33 | $15.33 | 38,550 | — | — |
| 1986-01-14 | $15.25 | $15.25 | 5,400 | — | — |
| 1986-01-13 | $15.33 | $15.33 | 27,600 | — | — |
| 1986-01-10 | $15.42 | $15.42 | 19,950 | — | — |
| 1986-01-09 | $15.00 | $15.00 | 33,300 | — | — |
| 1986-01-08 | $15.58 | $15.58 | 56,700 | — | — |
| 1986-01-07 | $16.25 | $16.25 | 37,050 | — | — |
| 1986-01-06 | $16.08 | $16.08 | 30,150 | — | — |
| 1986-01-03 | $15.67 | $15.67 | 27,450 | — | — |
| 1986-01-02 | $15.50 | $15.50 | 45,600 | — | — |